Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RY – Royal Bank of Canada

 Last update: September 20, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 81.800 Net change: -1.310 Bid price: 81.800 Ask price: 82.090 30-day historical volatility: 9.37%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 62,490 Volume: 14,376
14 SEP 62.000 17.600 22.450 22.450 -- 0 0
14 SEP 64.000 15.800 20.450 20.450 -- 40 0
14 SEP 66.000 14.000 18.350 18.350 -- 10 0
14 SEP 68.000 12.200 16.550 16.550 -- 28 0
14 SEP 70.000 10.400 14.550 14.550 -- 0 0
14 SEP 72.000 8.600 12.350 12.350 -- 0 0
14 SEP 74.000 6.800 12.250 12.250 -- 55 0
14 SEP 76.000 5.200 7.800 7.800 -- 22 0
14 SEP 78.000 3.400 4.200 4.200 -- 54 0
14 SEP 80.000 1.460 2.660 2.660 -- 1,767 50
14 SEP 80.500 0.970 2.160 2.160 -- 955 49
14 SEP 81.000 0.470 1.650 1.650 -- 401 58
14 SEP 81.500 0 1.210 1.210 -- 275 114
14 SEP 82.000 0.050 0.840 0.840 -- 8,742 5,568
14 SEP 83.000 0 0.640 0.640 -- 643 58
14 SEP 84.000 0 0.500 0.500 -- 5,869 1
14 SEP 86.000 0 0.650 0.650 -- 2,523 0
14 SEP 88.000 0 0.650 0.650 -- 0 0
14 SEP 90.000 0 1.010 1.010 -- 0 0
14 SEP 92.000 0 0.650 0.650 -- 0 0
14 SEP 94.000 0 0.650 0.650 -- 0 0
14 SEP 96.000 0 0.650 0.650 -- 0 0
14 SEP 98.000 0 0.650 0.650 -- 0 0
14 OCT 58.000 21.250 26.950 26.950 85.0% 20 0
14 OCT 60.000 19.450 24.650 24.650 76.3% 0 0
14 OCT 62.000 17.700 22.550 22.550 72.3% 20 0
14 OCT 64.000 15.850 20.350 20.350 64.9% 1,200 0
14 OCT 66.000 14.050 18.200 18.200 59.2% 0 0
14 OCT 68.000 12.250 16.000 16.000 52.8% 20 20
14 OCT 70.000 10.450 13.900 13.900 47.6% 45 0
14 OCT 72.000 8.850 12.650 12.650 52.1% 136 15
14 OCT 74.000 7.100 11.400 11.400 52.3% 594 0
14 OCT 76.000 5.300 8.400 8.400 38.6% 1,815 0
14 OCT 78.000 1.560 5.750 5.750 11.3% 1,390 214
14 OCT 80.000 1.800 4.850 4.850 27.6% 5,982 55
14 OCT 80.500 1.370 2.900 2.900 17.2% 0 0
14 OCT 81.000 0.970 2.510 2.510 16.0% 120 10
14 OCT 81.500 0.610 2.160 2.160 15.0% 10 0
14 OCT 82.000 0.300 1.200 1.200 10.5% 7,145 318
14 OCT 84.000 0.060 0.430 0.430 11.3% 2,411 344
14 OCT 86.000 0 0.770 0.770 19.4% 73 0
14 OCT 88.000 0 0.640 0.640 23.3% 1 0
14 OCT 90.000 0 0.640 0.640 27.9% 0 0
14 OCT 92.000 0 0.640 0.640 32.3% 0 0
14 OCT 94.000 0 0.640 0.640 36.4% 0 0
14 OCT 96.000 0 0.640 0.640 40.4% 0 0
14 OCT 98.000 0 0.640 0.640 44.2% 0 0
14 OCT 100.000 0 0.640 0.640 47.8% 0 0
14 NOV 64.000 15.850 20.400 20.400 47.1% 0 0
14 NOV 66.000 14.050 18.200 18.200 42.4% 0 0
14 NOV 68.000 12.250 16.000 16.000 37.9% 0 0
14 NOV 70.000 10.450 13.900 13.900 34.1% 0 0
14 NOV 72.000 8.650 11.700 11.700 29.5% 0 0
14 NOV 74.000 6.850 9.550 9.550 25.2% 0 0
14 NOV 76.000 5.050 7.500 7.500 21.3% 0 0
14 NOV 78.000 3.300 7.300 7.300 25.2% 0 0
14 NOV 80.000 1.840 5.150 5.150 20.5% 100 0
14 NOV 82.000 0.440 2.210 2.210 11.8% 0 5
14 NOV 84.000 0.160 1.500 1.500 13.5% 35 5,051
14 NOV 86.000 0.010 0.750 0.750 13.2% 4 48
14 NOV 88.000 0 0.860 0.860 17.3% 0 1,200
14 NOV 90.000 0 0.760 0.760 19.8% 0 0
14 NOV 92.000 0 0.640 0.640 21.8% 0 0
14 NOV 94.000 0 0.640 0.640 24.6% 0 0
14 NOV 96.000 0 0.640 0.640 27.2% 0 0
14 NOV 98.000 0 0.640 0.640 29.7% 0 0
14 NOV 100.000 0 0.640 0.640 32.1% 0 0
15 JAN 46.000 32.050 40.100 40.100 75.0% 25 0
15 JAN 48.000 30.250 37.900 37.900 70.2% 10 0
15 JAN 50.000 28.450 33.800 33.800 43.3% 16 0
15 JAN 52.000 26.650 33.500 33.500 61.3% 20 0
15 JAN 54.000 24.850 31.300 31.300 57.1% 1 0
15 JAN 56.000 23.050 29.100 29.100 53.0% 10 0
15 JAN 58.000 21.250 27.000 27.000 49.7% 0 0
15 JAN 60.000 19.450 24.800 24.800 45.8% 88 0
15 JAN 62.000 17.700 22.600 22.600 42.2% 50 0
15 JAN 64.000 15.850 20.400 20.400 38.2% 56 0
15 JAN 66.000 14.050 18.250 18.250 34.8% 1,575 0
15 JAN 68.000 12.250 16.050 16.050 31.2% 0 0
15 JAN 70.000 10.450 18.200 18.200 44.3% 520 0
15 JAN 72.000 4.950 11.900 11.900 -- 4,398 0
15 JAN 74.000 3.800 9.900 9.900 -- 441 0
15 JAN 76.000 5.350 7.800 7.800 19.5% 1,153 130
15 JAN 78.000 3.800 7.700 7.700 22.4% 1,405 288
15 JAN 80.000 2.310 4.350 4.350 15.1% 1,421 253
15 JAN 82.000 2.000 2.940 2.940 15.7% 881 42
15 JAN 84.000 0.850 1.940 1.940 13.9% 1,120 9
15 JAN 86.000 0.340 1.530 1.530 14.3% 226 42
15 JAN 88.000 0 2.000 2.000 17.7% 166 6
15 JAN 90.000 0 1.050 1.050 16.4% 101 0
15 JAN 92.000 0 0.900 0.900 17.8% 25 0
15 JAN 94.000 0 0.830 0.830 19.5% 0 0
15 JAN 96.000 0 0.810 0.810 21.4% 0 0
15 JAN 98.000 0 0.810 0.810 23.2% 0 0
15 JAN 100.000 0 0.650 0.650 23.8% 0 0
15 APR 64.000 15.850 20.450 20.450 32.9% 5 0
15 APR 66.000 14.050 18.250 18.250 29.9% 0 0
15 APR 68.000 12.250 16.100 16.100 27.0% 0 0
15 APR 70.000 10.450 14.050 14.050 24.4% 0 0
15 APR 72.000 8.650 12.050 12.050 21.9% 5 0
15 APR 74.000 6.950 10.100 10.100 19.7% 20 0
15 APR 76.000 5.350 8.400 8.400 18.1% 127 0
15 APR 78.000 3.800 8.650 8.650 20.5% 0 12
15 APR 80.000 2.610 5.300 5.300 15.3% 63 307
15 APR 82.000 1.770 4.700 4.700 16.1% 97 0
15 APR 84.000 0.900 2.150 2.150 11.9% 115 14
15 APR 86.000 0.290 1.350 1.350 10.9% 54 2
15 APR 88.000 0 1.910 1.910 13.8% 18 10
15 APR 90.000 0 1.490 1.490 14.4% 10 20
15 APR 92.000 0 1.190 1.190 15.2% 4 0
15 APR 94.000 0 1.020 1.020 16.1% 0 0
15 APR 96.000 0 0.890 0.890 17.0% 0 0
15 APR 98.000 0 0.810 0.810 18.0% 0 0
15 APR 100.000 0 0.720 0.720 18.9% 0 0
16 JAN 46.000 32.050 40.050 40.050 52.6% 91 0
16 JAN 48.000 30.250 37.850 37.850 49.4% 0 0
16 JAN 50.000 28.450 35.650 35.650 46.3% 0 0
16 JAN 52.000 26.650 33.450 33.450 43.3% 0 0
16 JAN 54.000 24.850 31.250 31.250 40.5% 30 0
16 JAN 56.000 23.050 29.100 29.100 37.8% 0 0
16 JAN 58.000 21.250 26.900 26.900 35.2% 1 0
16 JAN 60.000 19.450 24.700 24.700 32.6% 92 0
16 JAN 62.000 17.700 22.550 22.550 30.2% 1 0
16 JAN 64.000 15.900 20.450 20.450 27.9% 33 0
16 JAN 66.000 14.100 18.450 18.450 25.8% 108 0
16 JAN 68.000 12.300 16.550 16.550 23.9% 1,048 10
16 JAN 70.000 10.600 14.700 14.700 22.2% 335 0
16 JAN 72.000 8.900 12.950 12.950 20.5% 111 0
16 JAN 74.000 7.350 11.300 11.300 19.2% 749 0
16 JAN 76.000 6.000 8.750 8.750 16.6% 337 0
16 JAN 78.000 4.750 8.400 8.400 17.3% 188 0
16 JAN 80.000 3.700 7.100 7.100 16.5% 1,643 0
16 JAN 82.000 2.700 6.050 6.050 15.9% 191 0
16 JAN 84.000 1.050 5.150 5.150 14.2% 158 5
16 JAN 86.000 1.530 4.450 4.450 15.7% 41 10
16 JAN 88.000 0.960 3.500 3.500 14.9% 10 0
17 JAN 56.000 0 0 28.100 -- 75 0
17 JAN 58.000 0 0 26.100 -- 35 0
17 JAN 60.000 0 0 24.150 -- 31 0
17 JAN 62.000 0 0 22.150 -- 0 0
17 JAN 64.000 0 0 19.950 -- 0 0
17 JAN 66.000 0 0 18.000 -- 108 0
17 JAN 68.000 0 0 16.200 -- 5 0
17 JAN 70.000 0 0 13.250 -- 1 10
17 JAN 72.000 0 0 12.900 -- 54 0
17 JAN 74.000 0 0 11.150 -- 20 0
17 JAN 76.000 0 0 9.800 -- 100 0
17 JAN 78.000 0 0 8.350 0.2% 35 0
17 JAN 80.000 0 0 7.400 0.6% 35 0
17 JAN 82.000 4.450 0 6.350 9.1% 31 10
17 JAN 84.000 4.250 0 5.350 10.2% 9 0
17 JAN 86.000 1.750 4.600 4.600 14.0% 33 0
17 JAN 88.000 0 0 3.150 1.6% 20 18
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 56,379 Volume: 11,001
14 SEP 62.000 0 0.650 0.650 -- 0 0
14 SEP 64.000 0 0.650 0.650 -- 0 0
14 SEP 66.000 0 0.650 0.650 -- 20 0
14 SEP 68.000 0 0.650 0.650 -- 0 0
14 SEP 70.000 0 0.650 0.650 -- 0 0
14 SEP 72.000 0 0.650 0.650 -- 25 0
14 SEP 74.000 0 0.650 0.650 -- 69 0
14 SEP 76.000 0 0.650 0.650 -- 4,184 0
14 SEP 78.000 0 0.350 0.350 -- 432 0
14 SEP 80.000 0 0.010 0.010 -- 1,569 0
14 SEP 80.500 0 0.640 0.640 -- 25 0
14 SEP 81.000 0 0.040 0.040 -- 151 0
14 SEP 81.500 0 0.640 0.640 -- 343 0
14 SEP 82.000 0 0.770 0.770 -- 467 45
14 SEP 83.000 0.350 1.510 1.510 -- 25 20
14 SEP 84.000 1.710 2.130 2.130 -- 20 0
14 SEP 86.000 3.300 4.700 4.700 -- 0 0
14 SEP 88.000 5.200 6.800 6.800 -- 0 0
14 SEP 90.000 7.000 9.000 9.000 -- 0 0
14 SEP 92.000 8.800 11.200 11.200 -- 0 0
14 SEP 94.000 10.600 13.400 13.400 -- 0 0
14 SEP 96.000 12.400 15.600 15.600 -- 0 0
14 SEP 98.000 14.200 17.800 17.800 -- 0 0
14 OCT 58.000 0 0.640 0.640 76.0% 80 0
14 OCT 60.000 0 0.640 0.640 69.7% 66 0
14 OCT 62.000 0.020 0.640 0.640 64.0% 55 0
14 OCT 64.000 0 0.660 0.660 57.9% 160 0
14 OCT 66.000 0 2.300 2.300 73.5% 367 0
14 OCT 68.000 0.030 0.690 0.690 47.1% 513 0
14 OCT 70.000 0 1.600 1.600 51.9% 2,357 0
14 OCT 72.000 0 0.150 0.150 25.0% 545 0
14 OCT 74.000 0 0.750 0.750 29.8% 1,029 0
14 OCT 76.000 0.020 0.260 0.260 18.1% 494 0
14 OCT 78.000 0.100 0.320 0.320 14.4% 5,444 20
14 OCT 80.000 0.220 0.350 0.350 9.5% 424 20
14 OCT 80.500 0 1.320 1.320 12.4% 0 0
14 OCT 81.000 0 1.280 1.280 10.0% 23 70
14 OCT 81.500 0.460 1.520 1.520 11.4% 1 20
14 OCT 82.000 0.060 1.490 1.490 5.9% 566 10,188
14 OCT 84.000 1.420 3.100 3.100 -- 10 0
14 OCT 86.000 3.300 6.300 6.300 19.1% 100 100
14 OCT 88.000 5.200 6.900 6.900 -- 50 1
14 OCT 90.000 7.000 11.350 11.350 36.3% 0 0
14 OCT 92.000 8.800 13.400 13.400 39.9% 0 0
14 OCT 94.000 10.600 13.400 13.400 -- 0 0
14 OCT 96.000 12.400 15.600 15.600 -- 0 0
14 OCT 98.000 14.200 19.500 19.500 47.1% 0 0
14 OCT 100.000 16.000 20.000 20.000 -- 0 0
14 NOV 64.000 0 0.740 0.740 39.4% 0 0
14 NOV 66.000 0 0.770 0.770 35.7% 0 20
14 NOV 68.000 0 0.800 0.800 32.0% 0 0
14 NOV 70.000 0 0.830 0.830 28.3% 0 0
14 NOV 72.000 0 0.890 0.890 24.7% 0 0
14 NOV 74.000 0 0.990 0.990 21.4% 0 0
14 NOV 76.000 0 1.170 1.170 18.2% 0 0
14 NOV 78.000 0 1.340 1.340 14.5% 0 0
14 NOV 80.000 0.090 1.820 1.820 11.7% 0 19
14 NOV 82.000 0.880 2.650 2.650 10.7% 42 198
14 NOV 84.000 2.120 5.700 5.700 17.5% 0 20
14 NOV 86.000 3.950 7.250 7.250 19.6% 0 20
14 NOV 88.000 5.800 9.650 9.650 25.0% 0 0
14 NOV 90.000 7.600 12.350 12.350 31.3% 0 0
14 NOV 92.000 9.400 11.900 11.900 14.4% 0 0
14 NOV 94.000 11.200 16.350 16.350 36.4% 0 0
14 NOV 96.000 13.000 16.250 16.250 17.5% 0 0
14 NOV 98.000 14.800 20.350 20.350 40.4% 0 0
14 NOV 100.000 16.500 20.700 20.700 20.0% 0 0
15 JAN 46.000 0 0.200 0.200 47.0% 5,317 0
15 JAN 48.000 0 0.670 0.670 53.6% 444 0
15 JAN 50.000 0 0.930 0.930 53.5% 1,013 0
15 JAN 52.000 0 0.720 0.720 47.2% 28 0
15 JAN 54.000 0 0.750 0.750 44.2% 133 0
15 JAN 56.000 0 0.140 0.140 30.7% 6,288 0
15 JAN 58.000 0 0.990 0.990 40.1% 294 0
15 JAN 60.000 0 0.830 0.830 35.3% 544 0
15 JAN 62.000 0 0.890 0.890 32.7% 367 0
15 JAN 64.000 0 0.930 0.930 29.9% 1,077 0
15 JAN 66.000 0 0.990 0.990 27.3% 998 0
15 JAN 68.000 0.100 1.050 1.050 25.3% 1,854 0
15 JAN 70.000 0 1.850 1.850 25.8% 2,512 2
15 JAN 72.000 0 1.190 1.190 19.2% 1,582 0
15 JAN 74.000 0 1.380 1.380 16.9% 277 0
15 JAN 76.000 0.030 1.640 1.640 14.7% 396 0
15 JAN 78.000 0.330 2.030 2.030 13.3% 549 0
15 JAN 80.000 1.050 1.580 1.580 9.8% 379 50
15 JAN 82.000 1.430 3.700 3.700 11.2% 373 140
15 JAN 84.000 2.550 4.900 4.900 10.3% 5 5
15 JAN 86.000 4.000 7.750 7.750 14.5% 12 0
15 JAN 88.000 5.850 8.000 8.000 8.9% 214 0
15 JAN 90.000 7.600 10.000 10.000 -- 0 0
15 JAN 92.000 9.400 12.050 12.050 -- 0 0
15 JAN 94.000 11.200 14.200 14.200 -- 0 0
15 JAN 96.000 13.000 16.350 16.350 -- 0 0
15 JAN 98.000 14.800 18.550 18.550 -- 60 0
15 JAN 100.000 16.450 20.750 20.750 -- 0 0
15 APR 64.000 0 0.350 0.350 17.8% 0 0
15 APR 66.000 0 1.150 1.150 21.0% 0 0
15 APR 68.000 0 0.750 0.750 16.5% 43 0
15 APR 70.000 0 1.570 1.570 17.9% 46 0
15 APR 72.000 0.010 1.810 1.810 16.2% 47 0
15 APR 74.000 0.230 2.050 2.050 14.9% 46 0
15 APR 76.000 0.570 1.400 1.400 11.3% 359 39
15 APR 78.000 1.050 2.750 2.750 12.6% 73 0
15 APR 80.000 1.440 4.150 4.150 12.7% 35 0
15 APR 82.000 2.330 5.050 5.050 11.9% 10 0
15 APR 84.000 3.450 6.150 6.150 11.1% 20 0
15 APR 86.000 4.850 7.650 7.650 10.8% 70 0
15 APR 88.000 6.400 9.100 9.100 9.6% 20 0
15 APR 90.000 8.050 10.900 10.900 9.8% 0 0
15 APR 92.000 9.800 16.100 16.100 21.1% 0 0
15 APR 94.000 11.550 14.850 14.850 -- 0 0
15 APR 96.000 13.350 16.950 16.950 -- 0 0
15 APR 98.000 15.150 19.050 19.050 -- 0 0
15 APR 100.000 16.850 21.200 21.200 -- 0 0
16 JAN 46.000 0.030 0.850 0.850 29.1% 656 0
16 JAN 48.000 0 0.930 0.930 27.4% 1,544 0
16 JAN 50.000 0 1.020 1.020 26.0% 378 0
16 JAN 52.000 0 1.140 1.140 24.8% 355 0
16 JAN 54.000 0.270 1.270 1.270 24.7% 1,051 0
16 JAN 56.000 0 1.430 1.430 22.4% 33 0
16 JAN 58.000 0 1.620 1.620 21.3% 540 0
16 JAN 60.000 0 1.150 1.150 17.8% 2,687 0
16 JAN 62.000 0 2.110 2.110 19.2% 42 0
16 JAN 64.000 0.090 2.410 2.410 18.4% 198 0
16 JAN 66.000 0.280 2.770 2.770 17.8% 243 0
16 JAN 68.000 0.520 3.200 3.200 17.2% 130 0
16 JAN 70.000 0.820 3.700 3.700 16.6% 1,427 0
16 JAN 72.000 1.510 3.900 3.900 16.0% 176 0
16 JAN 74.000 1.670 4.850 4.850 15.4% 46 0
16 JAN 76.000 2.250 5.550 5.550 14.9% 80 0
16 JAN 78.000 2.950 6.400 6.400 14.4% 150 0
16 JAN 80.000 3.800 6.000 6.000 12.1% 120 0
16 JAN 82.000 4.750 8.350 8.350 13.4% 400 0
16 JAN 84.000 5.800 9.550 9.550 12.9% 60 0
16 JAN 86.000 7.050 10.900 10.900 12.5% 25 0
16 JAN 88.000 8.350 12.400 12.400 12.0% 0 0
17 JAN 56.000 0 1.300 1.300 15.5% 288 0
17 JAN 58.000 0 0 1.660 7.3% 57 0
17 JAN 60.000 1.800 3.950 3.950 21.6% 60 0
17 JAN 62.000 0 2.300 2.300 13.8% 44 0
17 JAN 64.000 0 0 2.620 4.7% 0 0
17 JAN 66.000 0 0 3.200 3.9% 116 0
17 JAN 68.000 0 0 3.700 3.1% 10 0
17 JAN 70.000 0 0 4.200 2.4% 23 0
17 JAN 72.000 0 0 4.800 1.6% 22 0
17 JAN 74.000 0 0 5.450 0.9% 112 0
17 JAN 76.000 0 0 6.300 0.2% 25 0
17 JAN 78.000 0 0 7.100 -- 72 0
17 JAN 80.000 0 0 8.050 -- 33 0
17 JAN 82.000 0 0 9.050 -- 0 0
17 JAN 84.000 0 10.200 10.200 -- 15 4
17 JAN 86.000 0 0 11.250 -- 20 0
17 JAN 88.000 0 0 12.800 -- 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.